Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 2022-04-29 to 2026-09-04
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 2022
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2022-12-30 | $30.15 | $30.15 | 12,800 | — | — |
| 2022-12-29 | $29.72 | $29.72 | 30,700 | — | — |
| 2022-12-28 | $29.96 | $29.96 | 14,800 | — | — |
| 2022-12-27 | $29.90 | $29.90 | 9,800 | — | — |
| 2022-12-23 | $30.89 | $30.89 | 4,300 | — | — |
| 2022-12-22 | $31.50 | $31.50 | 33,500 | — | — |
| 2022-12-21 | $29.90 | $29.90 | 13,000 | — | — |
| 2022-12-20 | $29.14 | $29.14 | 7,000 | — | — |
| 2022-12-19 | $29.64 | $29.64 | 12,600 | — | — |
| 2022-12-16 | $30.35 | $30.35 | 15,300 | — | — |
| 2022-12-15 | $29.73 | $29.73 | 16,600 | — | — |
| 2022-12-14 | $29.02 | $29.02 | 4,600 | — | — |
| 2022-12-13 | $30.05 | $30.05 | 20,300 | — | — |
| 2022-12-12 | $29.61 | $29.61 | 15,300 | — | — |
| 2022-12-09 | $31.12 | $31.12 | 7,700 | — | — |
| 2022-12-08 | $30.90 | $30.90 | 9,900 | — | — |
| 2022-12-07 | $30.85 | $30.85 | 31,100 | — | — |
| 2022-12-06 | $32.32 | $32.32 | 18,000 | — | — |
| 2022-12-05 | $33.02 | $33.02 | 9,100 | — | — |
| 2022-12-02 | $33.32 | $33.32 | 19,600 | — | — |
| 2022-12-01 | $32.79 | $32.79 | 6,100 | — | — |
| 2022-11-30 | $32.77 | $32.77 | 11,800 | — | — |
| 2022-11-29 | $32.98 | $32.98 | 20,000 | — | — |
| 2022-11-28 | $31.80 | $31.79 | 30,700 | — | — |
| 2022-11-25 | $32.40 | $32.40 | 35,200 | — | — |
| 2022-11-23 | $31.17 | $31.17 | 16,300 | — | — |
| 2022-11-22 | $30.68 | $30.68 | 29,500 | — | — |
| 2022-11-21 | $30.00 | $30.00 | 21,500 | — | — |
| 2022-11-18 | $27.00 | $27.00 | 20,800 | — | — |
| 2022-11-17 | $26.09 | $26.09 | 25,100 | — | — |
| 2022-11-16 | $25.67 | $25.67 | 16,500 | — | — |
| 2022-11-15 | $25.10 | $25.10 | 22,200 | — | — |
| 2022-11-14 | $25.82 | $25.82 | 21,800 | — | — |
| 2022-11-11 | $25.08 | $25.08 | 22,900 | — | — |
| 2022-11-10 | $26.30 | $26.30 | 13,800 | — | — |
| 2022-11-09 | $27.01 | $27.01 | 8,700 | — | — |
| 2022-11-08 | $26.99 | $26.99 | 12,900 | — | — |
| 2022-11-07 | $27.28 | $27.28 | 13,100 | — | — |
| 2022-11-04 | $27.66 | $27.66 | 11,400 | — | — |
| 2022-11-03 | $28.26 | $28.26 | 15,000 | — | — |
| 2022-11-02 | $27.90 | $27.90 | 45,900 | — | — |
| 2022-11-01 | $28.60 | $28.60 | 44,200 | — | — |
| 2022-10-31 | $29.07 | $29.07 | 12,300 | — | — |
| 2022-10-28 | $28.78 | $28.78 | 43,100 | — | — |
| 2022-10-27 | $30.00 | $30.00 | 74,300 | — | — |
| 2022-10-26 | $27.81 | $27.81 | 23,600 | — | — |
| 2022-10-25 | $29.08 | $29.08 | 43,000 | — | — |
| 2022-10-24 | $28.80 | $28.80 | 23,700 | — | — |
| 2022-10-21 | $30.47 | $30.47 | 17,900 | — | — |
| 2022-10-20 | $29.65 | $29.65 | 16,900 | — | — |
| 2022-10-19 | $30.29 | $30.29 | 55,700 | — | — |
| 2022-10-18 | $29.52 | $29.52 | 19,100 | — | — |
| 2022-10-17 | $28.13 | $28.13 | 24,900 | — | — |
| 2022-10-14 | $27.77 | $27.77 | 19,500 | — | — |
| 2022-10-13 | $29.14 | $29.14 | 33,800 | — | — |
| 2022-10-12 | $30.04 | $30.04 | 15,900 | — | — |
| 2022-10-11 | $30.87 | $30.87 | 27,700 | — | — |
| 2022-10-10 | $32.02 | $32.02 | 57,900 | — | — |
| 2022-10-07 | $29.15 | $29.15 | 33,900 | — | — |
| 2022-10-06 | $28.84 | $28.84 | 13,900 | — | — |
| 2022-10-05 | $28.79 | $28.79 | 37,200 | — | — |
| 2022-10-04 | $28.56 | $28.56 | 77,600 | — | — |
| 2022-10-03 | $29.10 | $29.10 | 168,300 | — | — |
| 2022-09-30 | $33.55 | $33.55 | 18,500 | — | — |
| 2022-09-29 | $32.93 | $32.93 | 37,100 | — | — |
| 2022-09-28 | $35.81 | $35.81 | 15,200 | — | — |
| 2022-09-27 | $36.42 | $36.42 | 19,000 | — | — |
| 2022-09-26 | $36.53 | $36.53 | 16,700 | — | — |
| 2022-09-23 | $37.00 | $37.00 | 29,900 | — | — |
| 2022-09-22 | $38.98 | $38.98 | 49,600 | — | — |
| 2022-09-21 | $36.72 | $36.72 | 18,500 | — | — |
| 2022-09-20 | $36.56 | $36.56 | 14,800 | — | — |
| 2022-09-19 | $36.28 | $36.28 | 21,700 | — | — |
| 2022-09-16 | $38.81 | $38.81 | 35,200 | — | — |
| 2022-09-15 | $35.55 | $35.55 | 16,700 | — | — |
| 2022-09-14 | $36.62 | $36.62 | 41,200 | — | — |
| 2022-09-13 | $35.05 | $35.05 | 22,700 | — | — |
| 2022-09-12 | $36.48 | $36.48 | 22,300 | — | — |
| 2022-09-09 | $38.62 | $38.62 | 27,700 | — | — |
| 2022-09-08 | $36.51 | $36.51 | 42,300 | — | — |
| 2022-09-07 | $37.72 | $37.72 | 58,100 | — | — |
| 2022-09-06 | $38.11 | $38.11 | 44,900 | — | — |
| 2022-09-02 | $34.38 | $34.38 | 62,800 | — | — |
| 2022-09-01 | $36.70 | $36.70 | 122,400 | — | — |
| 2022-08-31 | $32.11 | $32.11 | 101,000 | — | — |
| 2022-08-30 | $27.11 | $27.11 | 36,400 | — | — |
| 2022-08-29 | $25.10 | $25.10 | 14,700 | — | — |
| 2022-08-26 | $25.57 | $25.57 | 12,800 | — | — |
| 2022-08-25 | $25.42 | $25.42 | 21,700 | — | — |
| 2022-08-24 | $25.95 | $25.95 | 38,200 | — | — |
| 2022-08-23 | $26.13 | $26.13 | 61,900 | — | — |
| 2022-08-22 | $26.84 | $26.84 | 87,300 | — | — |
| 2022-08-19 | $22.57 | $22.57 | 80,300 | — | — |
| 2022-08-18 | $26.05 | $26.05 | 71,600 | — | — |
| 2022-08-17 | $27.16 | $27.16 | 63,800 | — | — |
| 2022-08-16 | $29.00 | $29.00 | 46,300 | — | — |
| 2022-08-15 | $30.50 | $30.50 | 50,200 | — | — |
| 2022-08-12 | $29.60 | $29.60 | 47,300 | — | — |
| 2022-08-11 | $30.77 | $30.77 | 118,000 | — | — |
| 2022-08-10 | $29.22 | $29.22 | 41,400 | — | — |
| 2022-08-09 | $28.22 | $28.22 | 53,100 | — | — |
| 2022-08-08 | $30.02 | $30.02 | 60,400 | — | — |
| 2022-08-05 | $30.37 | $30.37 | 26,200 | — | — |
| 2022-08-04 | $29.50 | $29.50 | 60,200 | — | — |
| 2022-08-03 | $30.01 | $30.01 | 70,100 | — | — |
| 2022-08-02 | $33.50 | $33.50 | 35,900 | — | — |
| 2022-08-01 | $33.61 | $33.61 | 40,100 | — | — |
| 2022-07-29 | $33.60 | $33.60 | 64,100 | — | — |
| 2022-07-28 | $36.09 | $36.09 | 39,600 | — | — |
| 2022-07-27 | $33.95 | $33.95 | 113,600 | — | — |
| 2022-07-26 | $37.00 | $37.00 | 62,700 | — | — |
| 2022-07-25 | $39.03 | $39.03 | 47,700 | — | — |
| 2022-07-22 | $39.76 | $39.76 | 37,000 | — | — |
| 2022-07-21 | $41.51 | $41.51 | 101,300 | — | — |
| 2022-07-20 | $34.01 | $34.01 | 470,200 | — | — |
| 2022-07-19 | $43.70 | $43.70 | 111,600 | — | — |
| 2022-07-18 | $41.52 | $41.52 | 65,000 | — | — |
| 2022-07-15 | $42.07 | $42.07 | 90,100 | — | — |
| 2022-07-14 | $43.79 | $43.79 | 94,700 | — | — |
| 2022-07-13 | $39.63 | $39.63 | 45,100 | — | — |
| 2022-07-12 | $38.91 | $38.91 | 63,000 | — | — |
| 2022-07-11 | $40.48 | $40.48 | 78,200 | — | — |
| 2022-07-08 | $42.98 | $42.98 | 61,500 | — | — |
| 2022-07-07 | $41.53 | $41.53 | 68,000 | — | — |
| 2022-07-06 | $41.11 | $41.11 | 112,100 | — | — |
| 2022-07-05 | $44.00 | $44.00 | 190,100 | — | — |
| 2022-07-01 | $37.69 | $37.69 | 101,800 | — | — |
| 2022-06-30 | $31.14 | $31.14 | 110,200 | — | — |
| 2022-06-29 | $27.60 | $27.60 | 125,600 | — | — |
| 2022-06-28 | $30.76 | $30.76 | 162,800 | — | — |
| 2022-06-27 | $33.76 | $33.76 | 84,400 | — | — |
| 2022-06-24 | $34.28 | $34.28 | 154,600 | — | — |
| 2022-06-23 | $30.88 | $30.88 | 137,800 | — | — |
| 2022-06-22 | $29.80 | $29.80 | 62,800 | — | — |
| 2022-06-21 | $29.90 | $29.90 | 97,000 | — | — |
| 2022-06-17 | $28.98 | $28.98 | 90,100 | — | — |
| 2022-06-16 | $28.00 | $28.00 | 128,300 | — | — |
| 2022-06-15 | $27.50 | $27.50 | 235,400 | — | — |
| 2022-06-14 | $28.20 | $28.20 | 312,300 | — | — |
| 2022-06-13 | $22.75 | $22.75 | 198,600 | — | — |
| 2022-06-10 | $18.51 | $18.51 | 118,800 | — | — |
| 2022-06-09 | $16.29 | $16.29 | 46,200 | — | — |
| 2022-06-08 | $15.80 | $15.80 | 29,400 | — | — |
| 2022-06-07 | $15.30 | $15.30 | 7,900 | — | — |
| 2022-06-06 | $15.43 | $15.43 | 32,700 | — | — |
| 2022-06-03 | $14.95 | $14.95 | 4,200 | — | — |
| 2022-06-02 | $14.85 | $14.85 | 9,700 | — | — |
| 2022-06-01 | $14.95 | $14.95 | 14,400 | — | — |
| 2022-05-31 | $15.12 | $15.12 | 11,900 | — | — |
| 2022-05-27 | $14.53 | $14.53 | 44,000 | — | — |
| 2022-05-26 | $14.69 | $14.69 | 20,600 | — | — |
| 2022-05-25 | $14.27 | $14.27 | 11,500 | — | — |
| 2022-05-24 | $14.08 | $14.08 | 22,000 | — | — |
| 2022-05-23 | $13.06 | $13.06 | 35,200 | — | — |
| 2022-05-20 | $12.68 | $12.68 | 2,700 | — | — |
| 2022-05-19 | $12.46 | $12.46 | 73,700 | — | — |
| 2022-05-18 | $12.33 | $12.33 | 175,100 | — | — |
| 2022-05-17 | $13.40 | $13.40 | 76,500 | — | — |
| 2022-05-16 | $13.80 | $13.80 | 58,600 | — | — |
| 2022-05-13 | $13.76 | $13.76 | 212,000 | — | — |
| 2022-05-12 | $13.64 | $13.64 | 180,600 | — | — |
| 2022-05-11 | $13.50 | $13.50 | 173,400 | — | — |
| 2022-05-10 | $14.65 | $14.65 | 112,700 | — | — |
| 2022-05-09 | $14.75 | $14.75 | 216,300 | — | — |
| 2022-05-06 | $16.17 | $16.17 | 557,400 | — | — |
| 2022-05-05 | $15.19 | $15.19 | 972,600 | — | — |
| 2022-05-04 | $13.19 | $13.19 | 2,186,400 | — | — |
| 2022-05-03 | $11.60 | $11.60 | 7,495,900 | — | — |
| 2022-05-02 | $8.87 | $8.87 | 719,500 | — | — |
| 2022-04-29 | $10.59 | $10.59 | 3,434,000 | — | — |